Skip to main content

Briacell Therapeutics Corp (NQ: BCTX )

0.7650 +0.0609 (+8.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.7019 0.7830 0.6701 0.7650 408,014 +0.06(+8.65%)
Jul 23, 2024 0.6900 0.7299 0.6012 0.7041 385,925 +0.01(+2.04%)
Jul 22, 2024 0.7459 0.7475 0.6540 0.6900 655,373 -0.10(-12.66%)
Jul 19, 2024 0.7800 0.8220 0.7400 0.7900 710,011 +0.03(+3.95%)
Jul 18, 2024 0.9300 0.9316 0.7200 0.7600 12,886,451 -0.16(-17.49%)
Jul 17, 2024 0.9600 0.9701 0.8854 0.9211 92,755 -0.06(-5.82%)
Jul 16, 2024 0.9700 0.9780 0.8871 0.9780 181,718 +0.05(+5.16%)
Jul 15, 2024 0.9198 0.9400 0.8516 0.9300 193,265 +0.05(+5.18%)
Jul 12, 2024 0.9200 0.9300 0.8500 0.8842 266,092 -0.03(-3.15%)
Jul 11, 2024 1.000 1.030 0.8785 0.9130 274,102 -0.09(-9.29%)
Jul 10, 2024 1.020 1.050 0.9700 1.006 125,409 -0.02(-2.28%)
Jul 09, 2024 1.080 1.080 1.000 1.030 81,066 -0.03(-2.83%)
Jul 08, 2024 1.030 1.070 1.020 1.060 96,818 +0.05(+4.95%)
Jul 05, 2024 1.010 1.090 1.010 1.010 52,831 +0.01(+1.00%)
Jul 03, 2024 1.000 1.050 1.000 1.000 54,173 -0.01(-0.99%)
Jul 02, 2024 1.090 1.120 1.000 1.010 53,808 -0.08(-7.34%)
Jul 01, 2024 1.170 1.190 1.050 1.090 63,209 -0.05(-4.39%)
Jun 28, 2024 1.080 1.140 1.050 1.140 82,875 +0.10(+9.62%)
Jun 27, 2024 1.050 1.100 1.023 1.040 85,499 -0.06(-5.88%)
Jun 26, 2024 0.9800 1.130 0.9692 1.105 109,709 +0.14(+14.57%)
Jun 25, 2024 1.130 1.130 0.9500 0.9645 206,199 -0.16(-13.88%)
Jun 24, 2024 1.290 1.290 0.9504 1.120 344,330 -0.07(-6.28%)
Jun 21, 2024 1.280 1.300 1.190 1.195 92,893 -0.08(-6.64%)
Jun 20, 2024 1.340 1.390 1.200 1.280 103,334 -0.06(-4.48%)
Jun 18, 2024 1.510 1.510 1.290 1.340 106,227 -0.14(-9.46%)
Jun 17, 2024 1.420 1.480 1.390 1.480 44,118 +0.06(+4.23%)
Jun 14, 2024 1.370 1.420 1.305 1.420 63,867 +0.06(+4.41%)
Jun 13, 2024 1.280 1.380 1.270 1.360 19,103 +0.05(+3.82%)
Jun 12, 2024 1.320 1.370 1.290 1.310 65,828 -0.03(-2.24%)
Jun 11, 2024 1.350 1.379 1.270 1.340 40,340 -0.05(-3.60%)
Jun 10, 2024 1.360 1.406 1.337 1.390 37,089 +0.00(+0.00%)
Jun 07, 2024 1.410 1.430 1.332 1.390 82,711 -0.05(-3.47%)
Jun 06, 2024 1.450 1.510 1.350 1.440 119,085 -0.02(-1.37%)
Jun 05, 2024 1.440 1.690 1.350 1.460 138,188 +0.06(+4.29%)
Jun 04, 2024 1.550 1.570 1.361 1.400 119,032 -0.13(-8.50%)
Jun 03, 2024 1.700 1.750 1.520 1.530 107,016 -0.16(-9.47%)
May 31, 2024 1.570 1.750 1.530 1.690 220,279 +0.10(+6.29%)
May 30, 2024 1.510 1.640 1.370 1.590 140,591 +0.05(+3.25%)
May 29, 2024 1.380 1.540 1.318 1.540 169,645 +0.17(+12.41%)
May 28, 2024 1.450 1.450 1.350 1.370 205,556 -0.07(-4.86%)
May 24, 2024 1.470 1.490 1.270 1.440 1,979,387 +0.01(+0.70%)
May 23, 2024 1.500 1.560 1.400 1.430 170,644 -0.07(-4.67%)
May 22, 2024 1.560 1.560 1.473 1.500 73,495 +0.01(+0.67%)
May 21, 2024 1.590 1.625 1.470 1.490 293,910 +0.00(+0.00%)
May 20, 2024 1.490 1.540 1.419 1.490 267,176 +0.10(+7.19%)
May 17, 2024 1.470 1.490 1.330 1.390 165,184 +0.01(+0.72%)
May 16, 2024 1.700 1.700 1.300 1.380 350,692 -0.25(-15.34%)
May 15, 2024 2.000 2.052 1.607 1.630 303,854 -0.48(-22.75%)
May 14, 2024 2.180 2.243 2.090 2.110 28,676 -0.12(-5.40%)
May 13, 2024 2.250 2.310 2.170 2.230 18,150 -0.02(-0.87%)
May 10, 2024 2.240 2.310 2.230 2.250 6,158 -0.01(-0.44%)
May 09, 2024 2.230 2.440 2.160 2.260 58,189 +0.02(+0.89%)
May 08, 2024 2.252 2.319 2.190 2.240 12,287 +0.05(+2.28%)
May 07, 2024 2.240 2.280 2.190 2.190 14,572 -0.08(-3.52%)
May 06, 2024 2.275 2.286 2.210 2.270 11,965 +0.01(+0.44%)
May 03, 2024 2.250 2.340 2.230 2.260 28,649 +0.02(+0.89%)
May 02, 2024 2.160 2.240 2.090 2.240 22,347 +0.13(+6.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.